Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 31.04 31.16 30.96 31.11 3,726,470 +0.00(+0.00%)
Apr 29, 2013 30.82 31.17 30.77 31.11 686,181 +0.59(+1.95%)
Apr 26, 2013 30.41 30.54 30.48 30.51 945,282 +0.04(+0.12%)
Apr 25, 2013 30.43 30.66 30.43 30.48 3,012,646 +0.02(+0.06%)
Apr 24, 2013 30.25 30.54 30.23 30.46 3,136,795 +0.32(+1.08%)
Apr 23, 2013 29.94 30.17 29.86 30.14 4,757,836 +0.66(+2.23%)
Apr 22, 2013 29.40 29.55 29.15 29.48 2,099,877 +0.23(+0.77%)
Apr 19, 2013 29.26 29.41 29.17 29.25 2,004,266 +0.24(+0.84%)
Apr 18, 2013 29.15 29.19 28.83 29.01 1,698,306 -0.10(-0.34%)
Apr 17, 2013 29.54 29.54 28.89 29.11 5,094,482 -0.92(-3.05%)
Apr 16, 2013 30.06 30.08 29.78 30.03 1,926,905 +0.50(+1.70%)
Apr 15, 2013 29.93 29.97 29.52 29.52 922,557 -0.75(-2.47%)
Apr 12, 2013 30.14 30.28 29.99 30.27 1,822,764 -0.14(-0.44%)
Apr 11, 2013 30.35 30.62 30.32 30.41 2,322,656 +0.18(+0.60%)
Apr 10, 2013 30.02 30.30 29.96 30.23 9,033,150 +0.54(+1.82%)
Apr 09, 2013 29.56 29.78 29.34 29.68 5,172,060 +0.21(+0.70%)
Apr 08, 2013 29.32 29.48 29.29 29.48 1,982,402 +0.13(+0.43%)
Apr 05, 2013 29.19 29.38 29.09 29.35 579,363 -0.26(-0.88%)
Apr 04, 2013 29.42 29.67 29.34 29.61 2,080,588 +0.08(+0.27%)
Apr 03, 2013 29.82 29.88 29.50 29.53 3,320,753 -0.17(-0.58%)
Apr 02, 2013 29.59 29.95 29.56 29.70 5,517,625 +0.45(+1.54%)
Apr 01, 2013 29.32 29.48 29.15 29.25 926,807 -0.16(-0.55%)
Mar 28, 2013 29.43 29.55 29.32 29.41 3,022,965 +0.21(+0.71%)
Mar 27, 2013 29.00 29.25 28.91 29.21 4,666,543 -0.43(-1.46%)
Mar 26, 2013 29.71 29.81 29.49 29.64 5,836,976 +0.01(+0.03%)
Mar 25, 2013 30.28 30.33 29.46 29.63 3,194,919 -0.71(-2.35%)
Mar 22, 2013 30.28 30.45 30.16 30.34 3,434,361 +0.34(+1.14%)
Mar 21, 2013 29.98 30.27 29.91 30.00 2,015,441 -0.43(-1.42%)
Mar 20, 2013 30.49 30.55 30.36 30.43 4,247,845 +0.37(+1.23%)
Mar 19, 2013 30.38 30.45 29.83 30.06 5,892,916 -0.25(-0.83%)
Mar 18, 2013 30.17 30.66 30.16 30.32 1,700,138 -0.53(-1.72%)
Mar 15, 2013 30.92 30.97 30.76 30.85 2,824,951 -0.05(-0.15%)
Mar 14, 2013 30.69 30.91 30.63 30.89 8,572,275 +0.41(+1.33%)
Mar 13, 2013 30.49 30.58 30.27 30.49 939,486 -0.13(-0.41%)
Mar 12, 2013 30.86 30.86 30.52 30.61 2,029,613 -0.14(-0.44%)
Mar 11, 2013 30.57 30.75 30.52 30.75 1,024,371 +0.08(+0.26%)
Mar 08, 2013 30.69 30.73 30.42 30.67 3,521,418 +0.04(+0.15%)
Mar 07, 2013 30.48 30.67 30.47 30.62 657,445 +0.33(+1.10%)
Mar 06, 2013 30.42 30.45 30.17 30.29 947,824 +0.05(+0.18%)
Mar 05, 2013 30.14 30.34 30.14 30.23 1,851,039 +0.41(+1.39%)
Mar 04, 2013 29.53 29.83 29.50 29.82 1,648,311 +0.15(+0.52%)
Mar 01, 2013 29.48 29.72 29.28 29.67 1,326,020 -0.17(-0.57%)
Feb 28, 2013 29.89 30.09 29.81 29.84 5,348,123 -0.14(-0.45%)
Feb 27, 2013 29.40 30.03 29.37 29.97 2,271,139 +0.61(+2.09%)
Feb 26, 2013 29.50 29.66 29.12 29.36 4,444,876 +0.21(+0.71%)
Feb 25, 2013 30.94 30.95 29.13 29.15 1,584,685 -1.07(-3.55%)
Feb 22, 2013 29.99 30.23 29.84 30.23 1,548,104 +0.56(+1.88%)
Feb 21, 2013 29.78 29.83 29.54 29.67 454,697 -0.65(-2.14%)
Feb 20, 2013 30.80 30.85 30.32 30.32 2,833,638 -0.50(-1.61%)
Feb 19, 2013 30.73 30.86 30.68 30.81 2,362,894 +0.52(+1.73%)
Feb 15, 2013 30.52 30.55 30.14 30.29 1,553,623 -0.21(-0.68%)
Feb 14, 2013 30.35 30.51 30.32 30.50 685,718 -0.30(-0.97%)
Feb 13, 2013 30.86 30.98 30.74 30.79 4,959,813 +0.17(+0.56%)
Feb 12, 2013 30.45 30.74 30.41 30.62 335,386 +0.36(+1.19%)
Feb 11, 2013 30.41 30.41 30.14 30.26 1,782,889 -0.09(-0.30%)
Feb 08, 2013 30.29 30.39 30.28 30.35 2,012,049 +0.22(+0.72%)
Feb 07, 2013 30.57 30.58 29.98 30.14 605,045 -0.45(-1.47%)
Feb 06, 2013 30.34 30.61 30.33 30.59 3,295,678 +0.06(+0.21%)
Feb 04, 2013 31.05 31.11 30.43 30.52 2,043,997 -1.26(-3.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.